Dark

BBAI20260116P8
BBAI Jan 16 2026 8.00 Put (BBAI260116P00008000)
option OPRA

EOD

Jan 13, 2026

1.88+2.732%(+0.05)52

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-13	1.6600	1.9300	1.6600	1.8800	+2.732%	52	13,063	0.000%
2026-01-12	1.8100	1.8700	1.7500	1.8300	+1.105%	77	13,076	+2.732%
2026-01-09	1.6300	1.8100	1.5900	1.8100	-1.093%	47	13,081	+3.867%
2026-01-08	1.8500	1.9400	1.7300	1.8300	-6.154%	12	13,082	+2.732%
2026-01-07	1.8000	1.9900	1.8000	1.9500	+16.766%	104	13,080	-3.590%
2026-01-06	2.0500	2.0500	1.6700	1.6700	-30.126%	78	13,623	+12.575%
2026-01-05	2.3900	2.3900	2.3900	2.3900	+2.575%	3	13,622	-21.339%
2026-01-02	2.5200	2.5200	2.3300	2.3300	-12.734%	10	13,622	-19.313%
2025-12-31	2.6200	2.6700	2.5500	2.6700	+4.706%	37	13,638	-29.588%
2025-12-30	2.3500	2.5600	2.3500	2.5500	+7.595%	21	13,638	-26.275%
2025-12-29	2.3300	2.4000	2.3200	2.3700	+15.049%	35	13,639	-20.675%
2025-12-24	2.0500	2.0900	2.0500	2.0600	+6.186%	6	13,644	-8.738%
2025-12-23	1.8700	1.9400	1.8700	1.9400	+7.778%	104	13,644	-3.093%
2025-12-22	1.8300	1.8600	1.6600	1.8000	-7.216%	674	13,744	+4.444%
2025-12-19	2.2600	2.2600	1.9400	1.9400	-20.816%	30	13,154	-3.093%
2025-12-18	2.4500	2.4500	2.4500	2.4500	-4.669%	20	13,140	-23.265%
2025-12-17	2.3500	2.5700	2.3500	2.5700	+12.719%	7	13,140	-26.848%
2025-12-16	2.1600	2.3800	2.1500	2.2800	+7.547%	1,025	13,137	-17.544%
2025-12-15	1.9100	2.3000	1.9100	2.1200	+12.766%	9	12,654	-11.321%
2025-12-12	1.5900	2.0000	1.5900	1.8800	+16.049%	51	12,649	0.000%
2025-12-11	1.8300	1.8300	1.6200	1.6200	-5.263%	15	12,636	+16.049%
2025-12-10	1.6700	1.7100	1.5200	1.7100	-1.156%	9	12,636	+9.942%
2025-12-09	1.7600	1.7600	1.7300	1.7300	-1.143%	57	12,635	+8.671%
2025-12-08	1.8000	1.8000	1.7500	1.7500	+6.061%	4	12,691	+7.429%
2025-12-05	1.6100	1.7900	1.5500	1.6500	+6.452%	91	12,691	+13.939%
2025-12-04	2.1000	2.1000	1.4600	1.5500	-33.476%	436	12,678	+21.290%
2025-12-02	2.3400	2.3400	2.3300	2.3300	+8.372%	6	12,654	-19.313%
2025-12-01	2.2000	2.2500	2.1500	2.1500	+3.365%	179	12,652	-12.558%
2025-11-28	2.0800	2.0800	2.0000	2.0800	-7.143%	110	12,652	-9.615%
2025-11-26	2.2300	2.2500	2.1900	2.2400	+1.818%	214	12,640	-16.071%
2025-11-25	2.4000	2.4000	2.2000	2.2000	-1.786%	144	12,640	-14.545%
2025-11-24	2.4700	2.4700	2.2200	2.2400	-26.316%	268	12,641	-16.071%
2025-11-21	2.9000	3.0400	2.9000	3.0400	+14.717%	36	12,598	-38.158%
2025-11-20	2.2900	2.7300	2.1700	2.6500	+6.426%	85	12,598	-29.057%
2025-11-19	2.4100	2.4900	2.4100	2.4900	+2.893%	2	12,653	-24.498%
2025-11-18	2.8200	2.8200	2.4000	2.4200	-14.488%	12	12,653	-22.314%
2025-11-17	2.5400	2.8300	2.5400	2.8300	+19.409%	83	12,653	-33.569%
2025-11-14	2.3500	2.3700	2.2600	2.3700	-0.837%	190	12,624	-20.675%
2025-11-13	1.7300	2.3900	1.7300	2.3900	+35.795%	232	12,619	-21.339%
2025-11-12	1.8900	1.9900	1.7200	1.7600	-21.429%	232	12,677	+6.818%
2025-11-11	1.7100	2.2600	1.7100	2.2400	-17.037%	103	12,612	-16.071%
2025-11-10	2.7900	2.8300	2.7000	2.7000	-5.263%	153	12,613	-30.370%
2025-11-07	3.0000	3.0000	2.8500	2.8500	+3.636%	31	12,583	-34.035%
2025-11-06	2.5500	2.7500	2.5500	2.7500	+10.442%	4	12,589	-31.636%
2025-11-05	2.7300	2.7300	2.4900	2.4900	-17.000%	3	12,591	-24.498%
2025-11-04	2.6400	3.0000	2.5300	3.0000	+22.449%	543	12,581	-37.333%
2025-11-03	2.1800	2.4500	2.1800	2.4500	+8.889%	2	12,547	-23.265%
2025-10-31	2.2400	2.2500	2.1600	2.2500	0.000%	7	12,547	-16.444%
2025-10-30	2.3000	2.3000	2.2500	2.2500	+3.687%	54	12,548	-16.444%
2025-10-29	2.1700	2.2000	2.1500	2.1700	+3.333%	33	12,547	-13.364%
2025-10-28	2.1000	2.1400	2.0000	2.1000	+2.439%	21	12,554	-10.476%
2025-10-27	2.0400	2.1000	1.9700	2.0500	-2.381%	62	12,583	-8.293%
2025-10-24	2.0400	2.1000	2.0400	2.1000	-6.667%	49	12,583	-10.476%
2025-10-23	2.2800	2.3400	2.2500	2.2500	-4.255%	6	12,576	-16.444%
2025-10-22	2.2500	2.3700	2.2500	2.3500	+9.302%	85	12,576	-20.000%
2025-10-21	2.0000	2.1500	2.0000	2.1500	+7.500%	45	12,603	-12.558%
2025-10-20	2.1500	2.1500	1.8600	2.0000	-9.091%	95	12,604	-6.000%
2025-10-17	2.1000	2.2000	2.1000	2.2000	+8.374%	83	12,617	-14.545%
2025-10-16	1.7000	2.0500	1.7000	2.0300	+14.689%	83	12,614	-7.389%
2025-10-15	1.6700	1.9000	1.6700	1.7700	+4.118%	104	12,602	+6.215%
2025-10-14	1.6900	1.8000	1.6500	1.7000	0.000%	189	12,614	+10.588%
2025-10-13	1.8500	1.9000	1.6100	1.7000	-23.767%	464	12,675	+10.588%
2025-10-10	1.8500	2.2300	1.6000	2.2300	+2.294%	388	12,747	-15.695%
2025-10-09	2.1700	2.2200	2.1000	2.1800	+3.810%	32	12,549	-13.761%
2025-10-08	2.2500	2.2500	2.1000	2.1000	-3.226%	2	12,526	-10.476%
2025-10-07	2.1700	2.1700	2.1700	2.1700	+5.854%	15	12,525	-13.364%
2025-10-06	2.1000	2.1500	2.0500	2.0500	-8.889%	48	12,510	-8.293%
2025-10-03	2.2500	2.2500	2.2500	2.2500	0.000%	3	12,518	-16.444%
2025-10-02	2.2500	2.2500	2.1800	2.2500	-10.000%	38	12,518	-16.444%
2025-10-01	2.4700	2.5000	2.3900	2.5000	-6.367%	34	12,517	-24.800%
2025-09-30	2.6300	2.7000	2.6000	2.6700	+4.706%	77	12,517	-29.588%
2025-09-29	2.4900	2.6000	2.4900	2.5500	+0.791%	12	12,495	-26.275%
2025-09-26	2.4900	2.5700	2.4900	2.5300	+9.524%	92	12,506	-25.692%
2025-09-25	2.3800	2.4200	2.2500	2.3100	+8.451%	101	12,584	-18.615%
2025-09-24	1.9700	2.1500	1.9700	2.1300	+10.363%	177	12,595	-11.737%
2025-09-23	2.1500	2.2000	1.8400	1.9300	-16.087%	337	12,592	-2.591%
2025-09-22	2.5000	2.5700	2.3000	2.3000	-6.122%	231	12,564	-18.261%
2025-09-19	2.6000	2.6000	2.4200	2.4500	-10.909%	65	12,418	-23.265%
2025-09-18	2.8000	2.8000	2.6300	2.7500	-2.135%	44	12,400	-31.636%
2025-09-17	2.8100	2.8100	2.8100	2.8100	-12.733%	1	12,399	-33.096%
2025-09-16	3.2700	3.2700	3.1700	3.2200	-3.881%	34	12,399	-41.615%
2025-09-15	3.3700	3.3700	3.3300	3.3500	0.000%	6	12,402	-43.881%
2025-09-12	3.3000	3.4000	3.3000	3.3500	-1.471%	22	12,401	-43.881%
2025-09-11	3.4000	3.4000	3.4000	3.4000	-3.683%	1	12,404	-44.706%
2025-09-10	3.5700	3.5700	3.4800	3.5300	-1.944%	13	12,405	-46.742%
2025-09-09	3.6000	3.6000	3.6000	3.6000	+2.857%	10	12,407	-47.778%
2025-09-08	3.5000	3.5000	3.5000	3.5000	+0.865%	3	12,417	-46.286%
2025-09-05	3.6300	3.6300	3.4700	3.4700	-1.420%	90	12,417	-45.821%
2025-09-04	3.5700	3.5800	3.5200	3.5200	+2.624%	6	12,418	-46.591%
2025-09-03	3.4900	3.4900	3.4200	3.4300	-4.457%	60	12,419	-45.190%
2025-09-02	3.5200	3.6300	3.5100	3.5900	+4.665%	123	12,421	-47.632%
2025-08-29	3.4900	3.4900	3.4300	3.4300	+0.882%	16	12,419	-45.190%
2025-08-28	3.4000	3.4300	3.3900	3.4000	-0.585%	35	12,419	-44.706%
2025-08-27	3.2700	3.4700	3.2700	3.4200	+3.012%	25	12,394	-45.029%
2025-08-26	3.3000	3.3500	3.2000	3.3200	+3.750%	66	12,395	-43.373%
2025-08-22	3.2000	3.2000	3.2000	3.2000	-1.538%	10	12,434	-41.250%
2025-08-21	3.2500	3.2500	3.2500	3.2500	+3.503%	5	12,434	-42.154%
2025-08-20	3.3000	3.3000	3.1300	3.1400	-2.181%	45	12,434	-40.127%
2025-08-19	3.2000	3.2100	3.2000	3.2100	+7.358%	4	12,433	-41.433%
2025-08-18	3.0500	3.0500	2.9900	2.9900	-4.167%	4	12,434	-37.124%
2025-08-15	3.2000	3.2000	3.1200	3.1200	+0.645%	7	12,434	-39.744%
2025-08-14	3.2000	3.2000	3.1000	3.1000	-4.025%	31	12,434	-39.355%
2025-08-13	3.2800	3.2800	3.2200	3.2300	-0.920%	50	12,463	-41.796%
2025-08-12	3.6000	3.6100	3.2600	3.2600	+20.741%	93	12,467	-42.331%
2025-08-11	2.7000	2.7000	2.5300	2.7000	+2.662%	22	12,487	-30.370%
2025-08-08	2.6500	2.6600	2.6000	2.6300	-7.719%	61	12,480	-28.517%
2025-08-07	2.7800	2.9500	2.7700	2.8500	+5.166%	4,584	12,480	-34.035%
2025-08-06	2.7500	2.8000	2.7000	2.7100	+2.264%	63	8,008	-30.627%
2025-08-05	2.6500	2.7000	2.5900	2.6500	+1.923%	2,236	7,969	-29.057%
2025-08-04	2.5900	2.6500	2.5100	2.6000	-10.345%	3,878	5,825	-27.692%
2025-08-01	3.1000	3.1000	2.9000	2.9000	-0.685%	54	2,525	-35.172%
2025-07-31	2.9000	2.9200	2.8800	2.9200	+1.389%	9	2,479	-35.616%
2025-07-30	2.8800	2.8800	2.8800	2.8800	+2.128%	4	2,478	-34.722%
2025-07-29	2.8000	2.8700	2.8000	2.8200	+4.444%	12	2,482	-33.333%
2025-07-28	2.6800	2.7300	2.6800	2.7000	+4.651%	35	2,483	-30.370%
2025-07-25	2.5900	2.5900	2.5200	2.5800	+7.500%	50	2,512	-27.132%
2025-07-24	2.4200	2.4200	2.4000	2.4000	-2.041%	22	2,507	-21.667%
2025-07-23	2.5500	2.5700	2.4500	2.4500	-8.582%	110	2,495	-23.265%
2025-07-22	2.8500	2.8500	2.6800	2.6800	-0.741%	32	2,403	-29.851%
2025-07-21	2.3600	2.7000	2.3600	2.7000	+8.000%	165	2,403	-30.370%
2025-07-18	2.4200	2.5500	2.4000	2.5000	-1.961%	50	2,304	-24.800%
2025-07-17	2.7500	2.7500	2.4800	2.5500	-13.559%	208	2,278	-26.275%
2025-07-16	2.9800	3.0000	2.9500	2.9500	-1.667%	6	2,241	-36.271%
2025-07-15	3.0900	3.0900	2.9400	3.0000	-6.250%	2,008	2,239	-37.333%
2025-07-14	3.2000	3.2300	3.2000	3.2000	-1.538%	44	312	-41.250%
2025-07-11	3.0000	3.3000	3.0000	3.2500	+6.557%	92	272	-42.154%
2025-07-10	3.1200	3.1200	3.0500	3.0500	+1.329%	6	275	-38.361%
2025-07-09	3.1100	3.2000	3.0000	3.0100	+3.793%	78	272	-37.542%
2025-07-08	2.6700	2.9000	2.6000	2.9000	-1.024%	55	214	-35.172%
2025-07-07	3.0000	3.0200	2.9300	2.9300	+1.034%	40	176	-35.836%
2025-07-03	2.8500	2.9400	2.8000	2.9000	-1.695%	46	166	-35.172%
2025-07-02	3.2000	3.2000	2.9000	2.9500	-9.231%	98	166	-36.271%
2025-07-01	3.2000	3.3900	3.2000	3.2500	+4.839%	25	136	-42.154%
2025-06-30	3.2500	3.2500	3.0000	3.1000	-11.429%	114	123	-39.355%
2025-06-27	3.6400	3.6400	3.5000	3.5000	-1.961%	21	22	-46.286%
2025-06-26	3.7800	3.7800	3.5600	3.5700	-12.069%	36	13	-47.339%
2025-06-25	4.1600	4.1600	4.0600	4.0600	0.000%	12	0	-53.695%

.dark-mode .KcMkGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcMkGj{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260116P8BBAI Jan 16 2026 8.00 Put (BBAI260116P00008000)option OPRA

BBAI20260116P8
BBAI Jan 16 2026 8.00 Put (BBAI260116P00008000)
option OPRA